Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-13 05:00:41 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 3...

     Prev Section TOC    Company Info for VAS    Limits Next Section


Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code VAS
Listing Name VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD AUS SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAS1


Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 47.75 785 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VAS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

448 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Nov-19 Fri ### 95.53 ### 95.28 ### ### 6.8
2021-Nov-18 Thu ### ### ### ### 66.5 66.5 0.0
2021-Nov-17 Wed ### 95.79 94.56 ### 40.7 40.7 0.0
2021-Nov-16 Tue ### ### ### 95.54 167,345 0 46.7 46.7 6.8
2021-Nov-15 Mon ### 96.28 95.85 96.2 67.3 67.3 ###
2021-Nov-12 Fri ### ### 95.26 95.71 66.7 66.7 ###
2021-Nov-11 Thu ### 95.43 94.22 ### 213,956 20,288,377 ### ### 0.0
2021-Nov-10 Wed 95.82 ### ### 95.45 166,354 0 46.1 46.1 6.8
2021-Nov-09 Tue ### ### 95.57 ### 40.6 40.6 0.0
2021-Nov-08 Mon ### ### 95.585 95.84 138,624 6,625,187 48.3 48.3 6.8
2021-Nov-05 Fri ### ### 95.57 95.78 222,849 ### ### ### ###
2021-Nov-04 Thu ### 95.29 ### 95.29 68.6 68.6 ###
2021-Nov-03 Wed ### 95.4 ### 94.83 179,480 ### ### ### ###
2021-Nov-02 Tue 94.81 ### 93.78 ### 254,557 11,936,177 40.8 40.8 0.0
2021-Nov-01 Mon 94.77 94.87 ### 94.59 45.2 45.2 ###
2021-Oct-29 Fri ### 95.42 ### 93.72 315,179 ### 30.5 30.5 6.7
2021-Oct-28 Thu 95.52 95.52 ### 95.22 154,546 ### ### ### ###
2021-Oct-27 Wed 95.51 95.88 ### 95.52 199,350 ### 73.7 73.7 6.8
2021-Oct-26 Tue ### 95.83 ### 95.48 44.2 44.2 6.8
2021-Oct-25 Mon 95.24 95.77 ### ### 117,152 5,609,823 68.7 68.7 0.0
2021-Oct-22 Fri ### 95.26 94.5 ### ### ### 0.0
2021-Oct-21 Thu 95.2 95.51 94.89 ### 153,371 ### 46.1 46.1 0.0
2021-Oct-20 Wed ### 95.53 ### 95.2 69.7 69.7 6.8
2021-Oct-19 Tue 94.43 ### ### 94.53 65.0 65.0 6.8
2021-Oct-18 Mon 94.74 94.79 94.23 ### 194,028 18,337,586 ### ### 0.0
2021-Oct-15 Fri 94.54 94.54 93.89 ### ### ### 0.0
2021-Oct-14 Thu 93.76 ### ### 93.75 156,085 0 ### ### ###
2021-Oct-13 Wed ### 93.41 ### ### 34.1 34.1 0.0
2021-Oct-12 Tue ### 93.86 ### ### 171,728 ### ### ### 0.0
2021-Oct-11 Mon 93.5 93.56 92.77 93.45 40.6 40.6 6.7
2021-Oct-08 Fri ### 93.88 ### 93.56 201,921 9,478,171 34.1 34.1 6.7
2021-Oct-07 Thu 92.77 ### 92.45 92.85 304,529 14,076,853 61.5 61.5 6.6
2021-Oct-06 Wed 93.26 93.27 ### 92.21 159,489 ### ### ### ###
2021-Oct-05 Tue ### ### ### 92.77 ### ### ###
2021-Oct-04 Mon ### ### 92.7 ### 72.3 72.3 0.0
2021-Oct-01 Fri 92.76 92.76 ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### 95.24 214,376 0 ### ### 6.8
2021-Sep-29 Wed 93.75 ### 92.88 93.56 312,659 14,519,883 ### ### 6.7
2021-Sep-28 Tue 95.45 95.5 94.56 94.56 270,156 25,672,924 ### ### 6.8
2021-Sep-27 Mon 95.42 96.43 ### ### 274,556 ### ### ### 0.0
2021-Sep-24 Fri ### ### ### 95.44 ### ### 6.8
2021-Sep-23 Thu 95.5 ### 95.44 95.82 59.0 59.0 6.8
2021-Sep-22 Wed 94.2 ### ### 94.79 66.1 66.1 ###
2021-Sep-21 Tue 93.49 ### ### 94.45 442,655 0 ### ### ###
2021-Sep-20 Mon 95.28 ### ### ### 493,726 0 58.0 58.0 0.0
2021-Sep-17 Fri 96.58 ### ### ### 321,672 0 37.7 37.7 0.0
2021-Sep-16 Thu ### ### 96.58 ### ### ### 0.0
2021-Sep-15 Wed 96.25 96.54 95.87 ### 66.6 66.6 0.0
2021-Sep-14 Tue ### 96.74 ### ### ### ### 0.0
2021-Sep-13 Mon ### ### ### 96.45 69.9 69.9 ###
2021-Sep-10 Fri ### 96.5 95.8 ### 60.8 60.8 0.0
2021-Sep-09 Thu ### ### ### 95.76 512,422 0 ### ### 6.8
2021-Sep-08 Wed ### ### ### 97.48 71.4 71.4 7.0
2021-Sep-07 Tue 97.71 97.85 ### 97.71 297,172 14,539,140 66.3 66.3 ###
2021-Sep-06 Mon ### ### 96.52 ### 285,721 ### 68.2 68.2 0.0
2021-Sep-03 Fri 97.2 ### ### 97.46 307,144 0 61.4 61.4 ###
2021-Sep-02 Thu ### 97.22 96.27 96.89 228,775 ### ### ### ###
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### ### ### 102,427 0 63.1 63.1 0.0
2021-Aug-30 Mon 96.88 ### ### ### 36.3 36.3 0.0
2021-Aug-27 Fri 96.21 96.48 ### ### 157,956 ### 67.1 67.1 0.0
2021-Aug-26 Thu 96.83 96.83 96.21 ### ### ### 0.0
2021-Aug-25 Wed 96.81 ### 96.53 96.88 245,450 11,846,644 ### ### ###
2021-Aug-24 Tue 96.51 96.72 ### 96.43 229,789 ### 38.0 38.0 6.9
2021-Aug-23 Mon 96.21 ### 95.82 ### ### ### 0.0
2021-Aug-20 Fri ### 96.49 95.72 95.81 ### ### ###
2021-Aug-19 Thu 95.7 ### 95.44 95.82 ### ### 6.8
2021-Aug-18 Wed ### ### 95.84 96.29 68.9 68.9 6.9
2021-Aug-17 Tue ### ### ### ### ### ### 0.0
2021-Aug-16 Mon ### ### ### ### 46.9 46.9 0.0
2021-Aug-13 Fri 97.41 97.82 97.41 97.75 ### ### 7.0
2021-Aug-12 Thu 97.53 97.53 ### ### 159,388 7,772,555 ### ### 0.0
2021-Aug-11 Wed ### 97.43 96.89 ### ### ### 0.0
2021-Aug-10 Tue 96.79 ### ### ### 38.2 38.2 0.0
2021-Aug-09 Mon 96.76 96.79 96.4 96.4 197,720 ### 39.9 39.9 6.9
2021-Aug-06 Fri ### ### ### ### 66.5 66.5 0.0
2021-Aug-05 Thu ### 96.25 95.84 ### 203,128 19,509,428 70.7 70.7 0.0
2021-Aug-04 Wed ### ### 95.56 ### 166,225 ### 66.9 66.9 0.0
2021-Aug-03 Tue ### 95.8 ### 95.56 40.5 40.5 6.8
2021-Aug-02 Mon ### ### ### 95.81 153,174 0 ### ### ###
2021-Jul-30 Fri ### ### 94.48 94.56 129,128 ### ### ### 6.8
2021-Jul-29 Thu ### 94.88 ### 94.83 ### ### ###
2021-Jul-28 Wed 94.83 ### ### 94.29 ### ### ###
2021-Jul-27 Tue 94.83 95.21 94.75 ### 239,827 ### ### ### 0.0
2021-Jul-26 Mon 94.85 94.86 94.47 94.54 45.3 45.3 6.8
2021-Jul-23 Fri ### ### ### 94.55 ### ### ###
2021-Jul-22 Thu ### 94.45 ### 94.41 168,981 7,980,127 ### ### ###
2021-Jul-21 Wed 93.56 ### 93.5 93.5 158,774 7,422,684 ### ### 6.7
2021-Jul-20 Tue 92.5 ### ### 92.76 71.0 71.0 6.6
2021-Jul-19 Mon ### ### ### ### 246,487 0 78.8 78.8 0.0
2021-Jul-16 Fri ### ### 93.58 ### 153,089 ### ### ### 0.0
2021-Jul-15 Thu 94.2 94.24 ### ### 189,057 ### 37.8 37.8 0.0
2021-Jul-14 Wed ### 94.26 93.84 ### 133,874 12,590,849 ### ### 0.0
2021-Jul-13 Tue 94.26 94.42 93.73 93.73 32.3 32.3 ###
2021-Jul-12 Mon ### ### 93.57 93.8 261,321 ### ### ### 6.7
2021-Jul-09 Fri ### 93.27 ### ### ### ### 0.0
2021-Jul-08 Thu ### 94.43 93.72 ### 198,458 ### ### ### 0.0
2021-Jul-07 Wed 92.83 93.83 92.7 93.75 73.1 73.1 ###
2021-Jul-06 Tue 93.72 ### 92.84 92.84 ### ### ###
2021-Jul-05 Mon ### ### 93.53 93.59 129,228 6,043,347 ### ### 6.7
2021-Jul-02 Fri ### ### ### 93.5 62.4 62.4 6.7
2021-Jul-01 Thu ### ### ### ### ### ### 0.0
2021-Jun-30 Wed 94.49 94.82 ### ### 112,071 5,313,286 ### ### 0.0
2021-Jun-29 Tue 93.54 ### ### ### ### ### 0.0
2021-Jun-28 Mon ### ### 93.44 ### 137,780 6,437,081 ### ### 0.0
2021-Jun-25 Fri ### 94.25 93.44 93.88 ### ### 6.7
2021-Jun-24 Thu ### 93.72 ### 93.4 282,784 13,251,258 ### ### ###
2021-Jun-23 Wed 94.25 94.26 ### 93.71 39.5 39.5 ###
2021-Jun-22 Tue ### ### ### 94.26 194,253 0 65.5 65.5 6.7
2021-Jun-21 Mon ### ### ### ### 45.8 45.8 0.0
2021-Jun-18 Fri 94.82 ### 94.55 94.55 ### ### ###
2021-Jun-17 Thu 94.79 94.83 94.27 94.57 51.1 51.1 6.8
2021-Jun-16 Wed 94.83 ### ### 94.83 176,947 0 ### ### ###
2021-Jun-15 Tue 94.25 ### 94.25 ### 183,645 8,654,270 ### ### 0.0
2021-Jun-11 Fri 93.88 94.21 93.46 ### 100,149 9,397,481 60.5 60.5 0.0
2021-Jun-10 Thu 93.4 ### ### 93.78 69.0 69.0 6.7
2021-Jun-09 Wed 93.87 94.25 93.4 93.4 186,080 17,458,956 39.6 39.6 ###
2021-Jun-08 Tue ### ### ### 93.7 68.9 68.9 6.7
2021-Jun-07 Mon ### ### 93.4 93.55 43.6 43.6 6.7
2021-Jun-04 Fri ### 93.82 ### ### ### ### 0.0
2021-Jun-03 Thu 92.75 93.58 92.75 93.28 ### ### 6.7
2021-Jun-02 Wed ### 92.77 91.85 92.71 100,222 ### ### ### 6.6
2021-Jun-01 Tue ### ### 91.42 91.79 121,683 5,562,129 42.2 42.2 ###
2021-May-31 Mon 92.41 ### ### ### ### ### 0.0
2021-May-28 Fri 91.85 ### 91.85 ### 137,272 ### ### ### 0.0
2021-May-27 Thu 91.21 91.49 ### ### ### ### 0.0
2021-May-26 Wed 91.22 ### ### ### 161,224 0 37.1 37.1 0.0
2021-May-25 Tue 90.79 ### 90.79 ### 149,043 ### 71.4 71.4 0.0
2021-May-24 Mon 90.2 90.74 ### 90.46 94,155 ### ### ### ###
2021-May-21 Fri 90.52 90.7 ### ### 147,254 ### ### ### 0.0
2021-May-20 Thu ### 90.21 88.88 ### 72.0 72.0 0.0
2021-May-19 Wed ### 89.72 88.77 ### ### ### 0.0
2021-May-18 Tue 90.5 ### 90.5 90.75 89,320 ### 66.0 66.0 6.5
2021-May-17 Mon 90.54 90.7 ### ### 42.0 42.0 0.0
2021-May-14 Fri 90.22 90.55 ### ### 193,086 ### ### ### 0.0
2021-May-13 Thu ### ### ### 89.5 200,429 0 ### ### 6.4
2021-May-12 Wed 90.54 90.81 ### 90.22 44.5 44.5 6.4
2021-May-11 Tue 91.5 91.59 ### 90.87 156,376 ### ### ### ###
2021-May-10 Mon 90.82 91.85 90.8 91.85 170,926 ### 73.0 73.0 ###
2021-May-07 Fri ### 90.87 90.22 ### 160,478 14,530,480 ### ### 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed 90.29 ### ### 90.81 170,320 0 74.1 74.1 ###
2021-May-04 Tue ### 90.5 ### 90.5 ### ### 6.5
2021-May-03 Mon ### 90.46 ### ### ### ### 0.0
2021-Apr-30 Fri ### ### 89.78 ### ### ### 0.0
2021-Apr-29 Thu 90.77 90.81 90.46 ### 210,987 ### ### ### 0.0
2021-Apr-28 Wed ### ### ### 90.58 ### ### 6.5
2021-Apr-27 Tue 90.4 90.4 ### ### 156,583 7,077,551 ### ### 0.0
2021-Apr-26 Mon 90.41 90.52 ### ### 117,751 ### 41.9 41.9 0.0
2021-Apr-23 Fri ### ### ### ### ### ### 0.0
2021-Apr-22 Thu ### 90.25 89.49 90.25 186,753 ### 67.3 67.3 ###
2021-Apr-21 Wed 88.88 89.51 ### 89.5 295,974 ### 75.8 75.8 6.4
2021-Apr-20 Tue ### 90.2 89.7 89.82 325,622 ### 43.5 43.5 6.4
2021-Apr-19 Mon 90.72 90.8 90.42 90.42 283,479 ### 45.0 45.0 6.5
2021-Apr-16 Fri 90.54 90.54 ### ### ### ### 0.0
2021-Apr-15 Thu ### 90.5 ### ### 184,449 ### 71.3 71.3 0.0
2021-Apr-14 Wed ### ### ### 89.89 171,757 0 ### ### ###
2021-Apr-13 Tue 89.47 89.57 ### ### ### ### 0.0
2021-Apr-12 Mon 89.41 89.5 ### 89.26 ### ### 6.4
2021-Apr-09 Fri ### 89.5 ### 89.5 665,271 29,770,877 60.7 60.7 6.4
2021-Apr-08 Thu 88.82 89.7 88.8 89.49 113,681 10,146,029 70.2 70.2 6.4
2021-Apr-07 Wed 88.25 88.7 ### ### 163,871 7,267,678 68.9 68.9 0.0
2021-Apr-06 Tue ### ### ### ### 268,485 0 ### ### 0.0
2021-Apr-01 Thu 87.5 ### ### 88 172,925 0 64.5 64.5 6.3
2021-Mar-31 Wed 87.72 88.52 ### ### 159,121 ### ### ### 0.0
2021-Mar-30 Tue ### 88.5 ### ### 195,840 8,665,920 48.2 48.2 0.0
2021-Mar-29 Mon 88.41 88.54 ### 87.77 ### ### ###
2021-Mar-26 Fri 87.76 ### 87.74 ### 62.8 62.8 0.0
2021-Mar-25 Thu 87.75 87.8 87.24 ### 114,422 ### ### ### 0.0
2021-Mar-24 Wed 87.43 87.7 86.8 87.42 169,988 14,831,453 ### ### 6.2
2021-Mar-23 Tue ### 87.56 ### ### 41.7 41.7 0.0
2021-Mar-22 Mon 86.78 ### ### ### 149,071 0 70.9 70.9 0.0
2021-Mar-19 Fri ### ### ### 86.79 35.6 35.6 ###
2021-Mar-18 Thu 87.57 87.81 ### ### 38.0 38.0 0.0
2021-Mar-17 Wed 87.82 ### 87.2 87.58 123,854 ### ### ### 6.3
2021-Mar-16 Tue ### 88.53 87.45 ### ### ### 0.0
2021-Mar-15 Mon 87.24 ### 86.74 ### 111,376 4,830,377 ### ### 0.0
2021-Mar-12 Fri ### 87.48 ### 87.22 ### ### 6.2
2021-Mar-11 Thu ### 87.29 ### 86.53 166,040 ### ### ### ###
2021-Mar-10 Wed ### 87.7 86.46 86.46 230,140 ### 30.7 30.7 6.2
2021-Mar-09 Tue 87.48 87.71 ### 87.21 170,153 7,462,059 ### ### ###
2021-Mar-08 Mon ### ### 86.8 86.89 188,125 8,164,625 40.0 40.0 ###
2021-Mar-05 Fri ### 87.44 85.74 ### 41.2 41.2 0.0
2021-Mar-04 Thu 87.26 87.52 86.42 ### ### ### 0.0
2021-Mar-03 Wed 87.59 87.59 ### 87.52 41.6 41.6 ###
2021-Mar-02 Tue ### ### ### ### 45.9 45.9 0.0
2021-Mar-01 Mon ### 87.25 ### 87.25 201,251 8,779,574 78.4 78.4 6.2
2021-Feb-26 Fri 86.28 86.42 ### 85.51 307,325 ### ### ### 6.1
2021-Feb-25 Thu 87.25 ### 87.25 ### ### ### 0.0
2021-Feb-24 Wed ### 87.45 ### 86.89 46.7 46.7 ###
2021-Feb-23 Tue 86.79 87.58 ### 87.58 73.6 73.6 6.3
2021-Feb-22 Mon 87 ### ### 86.73 ### ### ###
2021-Feb-19 Fri 87.81 ### 86.57 ### 44.2 44.2 0.0
2021-Feb-18 Thu ### 88.4 87.8 ### 112,758 9,933,979 46.4 46.4 0.0
2021-Feb-17 Wed 88.4 88.44 87.73 ### 120,945 10,653,440 48.5 48.5 0.0
2021-Feb-16 Tue ### 88.44 87.87 88.43 ### ### ###
2021-Feb-15 Mon 87.4 ### ### 87.73 65.7 65.7 ###
2021-Feb-12 Fri 87.29 87.41 86.8 ### 125,359 ### ### ### 0.0
2021-Feb-11 Thu 87.77 87.77 87.23 87.43 158,285 ### 46.9 46.9 6.2
2021-Feb-10 Wed ### 87.72 ### 87.59 ### ### ###
2021-Feb-09 Tue 87.7 87.89 ### ### ### ### 0.0
2021-Feb-08 Mon 87.25 ### 87.24 87.78 206,373 ### 69.9 69.9 6.3
2021-Feb-05 Fri 87.23 ### ### ### 62.5 62.5 0.0
2021-Feb-04 Thu 87.2 87.2 ### ### ### ### 0.0
2021-Feb-03 Wed 86.82 87.46 86.72 ### 185,371 ### 64.4 64.4 0.0
2021-Feb-02 Tue 85.51 86.47 85.49 ### ### ### 0.0
2021-Feb-01 Mon 84 85.23 ### ### 69.8 69.8 0.0
2021-Jan-29 Fri 85.85 ### ### ### 347,479 0 ### ### 0.0
2021-Jan-28 Thu 85.49 85.49 ### 84.82 257,874 11,022,824 ### ### 6.1
2021-Jan-27 Wed ### ### ### 86.49 201,458 0 44.2 44.2 6.2
2021-Jan-25 Mon 86.86 87.2 86.86 ### 130,943 ### 66.5 66.5 0.0
2021-Jan-22 Fri ### ### 86.7 86.72 129,623 5,619,157 42.0 42.0 6.2
2021-Jan-21 Thu ### 87.2 86.85 ### 205,450 17,879,286 39.6 39.6 0.0
2021-Jan-20 Wed ### 86.57 ### 86.4 126,955 5,495,247 ### ### ###
2021-Jan-19 Tue 85.5 ### 85.5 ### ### ### 0.0
2021-Jan-18 Mon ### 85.43 84.84 ### ### ### 0.0
2021-Jan-15 Fri 85.79 ### ### ### 76,376 0 ### ### 0.0
2021-Jan-14 Thu ### 85.82 ### 85.7 ### ### ###
2021-Jan-13 Wed ### ### 84.85 85.25 ### ### ###
2021-Jan-12 Tue 85.57 85.87 ### ### ### ### 0.0
2021-Jan-11 Mon ### 86.2 ### 85.45 222,883 9,606,257 49.4 49.4 ###
2021-Jan-08 Fri ### ### ### ### 64.0 64.0 0.0
2021-Jan-07 Thu 85.54 ### 85.28 ### ### ### 0.0
2021-Jan-06 Wed ### 85.2 ### ### 36.7 36.7 0.0
2021-Jan-05 Tue 84.79 85.25 84.5 85.25 129,323 10,976,289 ### ### ###
2021-Jan-04 Mon ### ### ### 85.28 201,044 0 57.6 57.6 ###
2020-Dec-31 Thu 85.45 ### 84.56 84.56 ### ### ###
2020-Dec-30 Wed 85.7 85.7 ### ### 165,787 7,103,972 37.2 37.2 0.0
2020-Dec-29 Tue 86 ### 85.5 85.83 148,121 6,332,172 ### ### ###
2020-Dec-24 Thu ### 85.76 ### ### 77,529 3,324,443 30.0 30.0 0.0
2020-Dec-23 Wed 84.88 85.27 84.79 ### 171,983 ### ### ### 0.0
2020-Dec-22 Tue 85.21 85.21 84.21 84.44 42.8 42.8 ###
2020-Dec-21 Mon ### 85.47 84.88 85.29 105,224 8,962,454 ### ### 6.1
2020-Dec-18 Fri ### ### ### ### ### ### 0.0
2020-Dec-17 Thu 85.78 86.49 85.73 86.4 71.6 71.6 ###
2020-Dec-16 Wed ### 86 ### 85.48 ### ### 6.1
2020-Dec-15 Tue ### ### 84.75 84.84 153,684 6,512,359 49.2 49.2 ###
2020-Dec-14 Mon ### ### ### 85.2 72.0 72.0 6.1
2020-Dec-11 Fri ### ### 84.79 ### 37.2 37.2 0.0
2020-Dec-10 Thu 86 ### 85.4 85.49 255,958 ### 44.3 44.3 ###
2020-Dec-09 Wed ### 86.29 85.86 ### ### ### 0.0
2020-Dec-08 Tue ### ### ### 85.55 157,422 0 69.4 69.4 ###
2020-Dec-07 Mon 85.47 ### ### ### 184,274 0 45.5 45.5 0.0
2020-Dec-04 Fri ### ### ### 84.89 67.3 67.3 ###
2020-Dec-03 Thu ### 84.81 84.45 ### 65.6 65.6 0.0
2020-Dec-02 Wed 84.72 84.74 ### ### 37.1 37.1 0.0
2020-Dec-01 Tue ### ### 83.29 ### 460,170 19,163,779 68.2 68.2 0.0
2020-Nov-30 Mon 84.8 ### 83.41 83.41 35.7 35.7 6.0
2020-Nov-27 Fri ### 84.75 84.21 ### ### ### 0.0
2020-Nov-26 Thu 85.75 85.75 84.77 84.77 138,350 11,795,720 ### ### 6.1
2020-Nov-25 Wed ### 85.82 85.43 85.43 43.9 43.9 6.1
2020-Nov-24 Tue 84.43 85.25 ### ### 180,572 7,696,881 ### ### 0.0
2020-Nov-23 Mon 83.8 ### 83.8 ### 230,854 9,672,782 ### ### 0.0
2020-Nov-20 Fri 83.72 83.88 83.55 83.57 128,056 ### ### ### ###
2020-Nov-19 Thu ### ### ### ### 141,743 0 69.8 69.8 0.0
2020-Nov-18 Wed 83.21 ### ### 83.49 135,441 0 73.0 73.0 ###
2020-Nov-17 Tue 83.5 83.5 ### ### 560,352 ### 40.5 40.5 0.0
2020-Nov-16 Mon ### ### 82.58 ### 20,278 837,278 ### ### 0.0
2020-Nov-13 Fri 81.76 ### 81.46 81.85 62.1 62.1 ###
2020-Nov-12 Thu 82.74 82.74 81.74 82 ### ### 5.9
2020-Nov-11 Wed 81.87 ### 81.73 ### 67.2 67.2 0.0
2020-Nov-10 Tue 82.45 82.45 80.81 ### 299,158 ### ### ### 0.0
2020-Nov-09 Mon 79.46 80.51 ### 80.45 292,223 ### 63.6 63.6 ###
2020-Nov-06 Fri 78.77 ### ### ### 64.4 64.4 0.0
2020-Nov-05 Thu 77.85 78.46 ### 78.28 161,157 6,322,189 ### ### ###
2020-Nov-04 Wed ### 77.74 ### 77.25 180,421 ### ### ### 5.5
2020-Nov-03 Tue 76.27 77.72 ### 77.42 ### ### 5.5
2020-Nov-02 Mon ### ### ### ### 54.1 54.1 0.0
2020-Oct-30 Fri 76.25 76.4 ### ### ### ### 0.0
2020-Oct-29 Thu 76.25 76.48 75.8 ### 36.4 36.4 0.0
2020-Oct-28 Wed 76.72 77.51 ### 77.29 149,880 ### 67.4 67.4 ###
2020-Oct-27 Tue ### ### ### ### 260,455 0 ### ### 0.0
2020-Oct-26 Mon ### 79.22 78.58 78.59 52.6 52.6 ###
2020-Oct-23 Fri ### ### 78.49 ### 74,883 2,938,783 70.5 70.5 0.0
2020-Oct-22 Thu 78.26 78.85 77.85 78.79 ### ### 5.6
2020-Oct-21 Wed ### 79.24 ### ### 985,924 ### ### ### 0.0
2020-Oct-20 Tue 79.28 ### ### ### ### ### 0.0
2020-Oct-19 Mon 79.5 79.75 ### 79.55 66.0 66.0 5.7
2020-Oct-16 Fri ### ### ### 78.87 228,351 0 ### ### ###
2020-Oct-15 Thu ### ### ### ### 69.1 69.1 0.0
2020-Oct-14 Wed 78.82 ### 78.74 78.88 84,843 ### 66.1 66.1 5.6
2020-Oct-13 Tue ### ### 78.85 ### 70.5 70.5 0.0
2020-Oct-12 Mon ### 78.25 77.8 78.25 65.0 65.0 ###
2020-Oct-09 Fri ### 78.23 ### ### ### ### 0.0
2020-Oct-08 Thu ### ### ### 77.87 69.5 69.5 5.6
2020-Oct-07 Wed 76 ### 75.89 77 143,386 5,440,781 71.6 71.6 5.5
2020-Oct-06 Tue 76.2 76.25 75.42 ### 31.7 31.7 0.0
2020-Oct-05 Mon ### 75.82 ### 75.76 63.4 63.4 ###
2020-Oct-02 Fri ### ### 73.8 ### 223,784 8,257,629 ### ### 0.0
2020-Oct-01 Thu 74.72 75.53 ### ### 126,456 ### 67.5 67.5 0.0
2020-Sep-30 Wed 75.79 ### 74.83 74.83 317,546 11,880,983 39.3 39.3 5.3
2020-Sep-29 Tue ### ### 76.26 76.41 ### ### 5.5
2020-Sep-28 Mon ### 76.8 ### 76.53 147,379 5,659,353 36.4 36.4 ###
2020-Sep-25 Fri ### 76.82 ### ### ### ### 0.0
2020-Sep-24 Thu ### ### 74.86 75.55 76.5 76.5 ###
2020-Sep-23 Wed 75.26 ### 75.26 ### 101,684 ### 72.4 72.4 0.0
2020-Sep-22 Tue ### ### ### 74.43 73.3 73.3 ###
2020-Sep-21 Mon ### 75.56 74.76 ### 153,425 11,531,423 44.4 44.4 0.0
2020-Sep-18 Fri 75.83 ### 75.41 75.47 31.2 31.2 ###
2020-Sep-17 Thu ### ### ### ### 40.0 40.0 0.0
2020-Sep-16 Wed ### ### 76.22 76.54 62.8 62.8 5.5
2020-Sep-15 Tue ### ### ### 75.71 102,974 0 35.6 35.6 5.4
2020-Sep-14 Mon 75.74 75.86 75.49 75.72 94,889 7,180,725 39.2 39.2 5.4
2020-Sep-11 Fri ### 75.55 ### ### 172,726 6,524,724 36.5 36.5 0.0
2020-Sep-10 Thu ### ### 75.5 ### 112,476 ### ### ### 0.0
2020-Sep-09 Wed 75.53 75.74 ### 75.47 209,652 7,939,521 ### ### ###
2020-Sep-08 Tue 76.81 ### ### 77 89,574 0 66.4 66.4 5.5
2020-Sep-07 Mon 75.52 76.54 ### 76.25 149,880 ### ### ### ###
2020-Sep-04 Fri 76.75 76.75 ### ### ### ### 0.0
2020-Sep-03 Thu 78.47 ### ### 78.43 112,542 0 ### ### 5.6
2020-Sep-02 Wed ### 77.86 ### 77.74 ### ### 5.6
2020-Sep-01 Tue ### ### ### 76.27 283,375 0 ### ### 5.4
2020-Aug-31 Mon 77.57 78 77.5 77.58 65.1 65.1 ###
2020-Aug-28 Fri 77.81 ### ### ### 117,678 0 40.5 40.5 0.0
2020-Aug-27 Thu 78.23 ### ### 78.2 64,478 0 ### ### 5.6
2020-Aug-26 Wed ### 78.24 ### ### 120,480 4,713,177 ### ### 0.0
2020-Aug-25 Tue ### ### 78.23 78.54 ### ### ###
2020-Aug-24 Mon 77.71 78.25 77.53 78.2 67.6 67.6 5.6
2020-Aug-21 Fri 78.25 78.48 77.7 77.8 33.4 33.4 5.6
2020-Aug-20 Thu 77.82 ### 77.575 77.87 110,148 ### ### ### 5.6
2020-Aug-19 Wed ### 78.87 77.78 78.5 122,846 ### ### ### 5.6
2020-Aug-18 Tue 77.5 ### ### 77.83 131,529 0 ### ### ###
2020-Aug-17 Mon ### 77.49 ### 77.25 115,140 ### ### ### 5.5
2020-Aug-14 Fri ### 78 77.5 77.81 ### ### 5.6
2020-Aug-13 Thu ### ### ### ### 360,241 0 32.3 32.3 0.0
2020-Aug-12 Wed 78.49 78.49 77.48 77.83 ### ### ###
2020-Aug-11 Tue 77.57 78.59 77.53 ### ### ### 0.0
2020-Aug-10 Mon 76.79 77.85 76.74 ### 194,689 15,048,486 ### ### 0.0
2020-Aug-07 Fri 76.46 76.59 ### ### 39.2 39.2 0.0
2020-Aug-06 Thu 76.59 ### ### 76.78 64.5 64.5 5.5
2020-Aug-05 Wed 76.26 ### 75.73 ### 34.3 34.3 0.0
2020-Aug-04 Tue 76.49 ### ### ### ### ### 0.0
2020-Aug-03 Mon ### 75.56 74.4 75.27 ### ### ###
2020-Jul-31 Fri 76.49 76.55 74.85 ### 36.6 36.6 0.0
2020-Jul-30 Thu 76.85 ### ### 76.78 111,852 0 ### ### 5.5
2020-Jul-29 Wed 76.5 77 76.22 77 79.7 79.7 5.5
2020-Jul-28 Tue ### ### 76.48 76.49 125,582 4,802,255 43.5 43.5 ###
2020-Jul-27 Mon 76.5 76.78 76.2 76.78 64.3 64.3 5.5
2020-Jul-24 Fri 76.8 76.82 ### 76.5 36.3 36.3 5.5
2020-Jul-23 Thu ### 77.49 76.83 ### ### ### 0.0
2020-Jul-22 Wed 77.74 77.78 76.84 ### 34.0 34.0 0.0
2020-Jul-21 Tue ### 78.22 ### ### 149,371 ### 69.3 69.3 0.0
2020-Jul-20 Mon ### ### ### ### 103,580 0 37.9 37.9 0.0
2020-Jul-17 Fri 76.53 76.7 ### 76.54 ### ### 5.5
2020-Jul-16 Thu 77.25 77.25 ### 76.22 273,159 ### ### ### 5.4
2020-Jul-15 Wed ### 76.8 ### 76.8 223,125 ### 67.8 67.8 5.5
2020-Jul-14 Tue ### 75.74 ### ### ### ### 0.0
2020-Jul-13 Mon 76.25 ### 75.54 ### 206,442 ### ### ### 0.0
2020-Jul-10 Fri 75.5 ### ### ### 126,581 0 ### ### 0.0
2020-Jul-09 Thu 75.75 ### 75.52 ### 146,576 ### ### ### 0.0
2020-Jul-08 Wed 76 76.43 ### ### 299,976 11,463,582 ### ### 0.0
2020-Jul-07 Tue ### 77.2 76.28 ### 123,823 9,502,177 44.8 44.8 0.0
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 77.48 76.4 76.81 43.8 43.8 ###
2020-Jul-02 Thu 75.71 ### 75.45 ### 68.5 68.5 0.0
2020-Jul-01 Wed ### 75.56 74.75 75.24 156,221 11,740,789 59.9 59.9 5.4
2020-Jun-30 Tue ### 75.8 74.84 ### ### ### 0.0
2020-Jun-29 Mon ### 74.4 73.45 ### 47.5 47.5 0.0
2020-Jun-26 Fri ### 75.2 ### ### 130,142 ### ### ### 0.0
2020-Jun-25 Thu 74.54 75.26 ### ### 313,740 ### 47.2 47.2 0.0
2020-Jun-24 Wed ### 76.27 ### 75.86 ### ### 5.4
2020-Jun-23 Tue ### 76.42 74.8 75.72 219,457 16,593,143 ### ### 5.4
2020-Jun-22 Mon ### 76 74.8 ### 154,752 ### ### ### 0.0
2020-Jun-19 Fri 76.23 76.45 75.44 ### 141,728 ### 30.2 30.2 0.0
2020-Jun-18 Thu 76.25 76.25 74.88 75.51 136,921 ### ### ### ###
2020-Jun-17 Wed ### ### 75.42 ### 213,282 ### ### ### 0.0
2020-Jun-16 Tue ### ### ### ### 271,973 0 ### ### 0.0
2020-Jun-15 Mon 74.28 74.5 72.75 72.75 487,128 ### 45.6 45.6 ###
2020-Jun-12 Fri 73.88 74.84 73.25 74.41 65.3 65.3 ###
2020-Jun-11 Thu ### 77.47 ### 75.76 375,682 14,552,042 47.5 47.5 ###
2020-Jun-10 Wed ### ### 77.46 ### ### ### 0.0
2020-Jun-09 Tue ### 78.88 ### ### 295,151 11,640,755 41.0 41.0 0.0
2020-Jun-05 Fri 76.2 76.57 75.81 ### 63.6 63.6 0.0
2020-Jun-04 Thu 76.5 76.88 ### ### 40.0 40.0 0.0
2020-Jun-03 Wed 74.89 ### 74.72 ### 262,589 9,810,325 70.1 70.1 0.0
2020-Jun-02 Tue ### 74.55 73.74 74.25 228,659 16,953,921 ### ### ###
2020-Jun-01 Mon ### ### 72.4 ### 68.5 68.5 0.0
2020-May-29 Fri 74 74.29 73.22 73.22 214,945 ### ### ### 5.2
2020-May-28 Thu 74.46 ### ### 74.44 ### ### 5.3
2020-May-27 Wed 73.25 74.2 ### 73.45 337,656 ### ### ### ###
2020-May-26 Tue ### 73.44 71.77 73.44 258,648 ### 72.2 72.2 5.2
2020-May-25 Mon ### 71.4 70.85 71.4 187,542 13,338,924 65.2 65.2 ###
2020-May-22 Fri ### 70.86 69.88 ### ### ### 0.0
2020-May-21 Thu 71.57 71.57 70.5 70.59 212,441 15,090,746 ### ### 5.0
2020-May-20 Wed 70 ### 69.8 70.8 ### ### 5.1
2020-May-19 Tue ### ### 70.53 ### 34.4 34.4 0.0
2020-May-18 Mon 69.43 69.73 69.25 ### ### ### 0.0
2020-May-15 Fri 68.23 68.74 ### ### 221,180 7,601,956 ### ### 0.0
2020-May-14 Thu ### 68.45 67.74 67.74 ### ### 4.8
2020-May-13 Wed ### 68.87 ### 68.87 ### ### ###
2020-May-12 Tue ### ### 68.28 ### 41.7 41.7 0.0
2020-May-11 Mon ### 69.76 ### ### 256,425 ### ### ### 0.0
2020-May-08 Fri ### ### 68.43 68.51 32.2 32.2 ###
2020-May-07 Thu ### 68.5 67.86 ### ### ### 0.0
2020-May-06 Wed 68.56 68.57 67.8 ### 237,451 ### ### ### 0.0
2020-May-05 Tue 67.82 ### 67.78 ### 154,326 ### 71.6 71.6 0.0
2020-May-04 Mon ### ### ### 67.53 646,848 0 70.3 70.3 ###
2020-May-01 Fri 69.46 69.46 ### ### 27.3 27.3 0.0
2020-Apr-30 Thu ### 70.4 ### 69.89 ### ### 5.0
2020-Apr-29 Wed ### ### ### ### 154,685 0 65.9 65.9 0.0
2020-Apr-28 Tue 67.5 ### 66.82 ### 287,043 ### 41.4 41.4 0.0
2020-Apr-27 Mon 66.53 67.52 ### 67.24 ### ### 4.8
2020-Apr-24 Fri ### 66.72 ### 66.43 213,745 ### 70.9 70.9 4.7
2020-Apr-23 Thu 66.8 ### ### ### 35.4 35.4 0.0
2020-Apr-22 Wed 65.7 66.51 64.53 66.22 284,074 18,612,528 ### ### 4.7
2020-Apr-21 Tue 67.41 67.7 ### ### 471,178 15,949,375 44.8 44.8 0.0
2020-Apr-20 Mon 69.5 69.51 67.79 67.79 319,951 ### ### ### 4.8
2020-Apr-17 Fri ### 70.45 ### 69.45 441,022 ### ### ### ###
2020-Apr-16 Thu 68.4 68.59 ### 68.58 309,979 10,630,729 ### ### 4.9
2020-Apr-15 Wed 69.75 ### 68.56 ### 406,170 ### 39.5 39.5 0.0
2020-Apr-14 Tue 68.4 69.5 67.8 69.41 468,726 ### ### ### 5.0
2020-Apr-09 Thu ### ### 66.29 ### 598,523 19,838,044 ### ### 0.0
2020-Apr-08 Wed 66.45 67.41 64.8 65.88 30.5 30.5 4.7
2020-Apr-07 Tue 68.5 68.77 ### 66.45 899,948 ### ### ### ###
2020-Apr-06 Mon 64.86 ### 64.54 ### 330,521 ### 71.6 71.6 0.0
2020-Apr-03 Fri 66.2 66.4 63.52 ### 463,748 30,125,070 28.4 28.4 0.0
2020-Apr-02 Thu 64.51 65.75 ### ### 471,242 15,492,080 ### ### 0.0
2020-Apr-01 Wed 65.48 66.71 ### ### ### ### 0.0
2020-Mar-31 Tue ### ### ### ### 1,019,789 0 20.2 20.2 0.0
2020-Mar-30 Mon ### ### 61.26 ### 1,040,043 ### 81.0 81.0 0.0
2020-Mar-27 Fri ### ### ### ### ### ### 0.0
2020-Mar-26 Thu ### ### ### 65.21 556,059 0 54.7 54.7 4.7
2020-Mar-25 Wed ### ### ### 63.5 34.2 34.2 4.5
2020-Mar-24 Tue 58.85 60.49 58.56 60.45 63.1 63.1 4.3
2020-Mar-23 Mon ### 60.5 56.28 ### ### ### 0.0
2020-Mar-20 Fri 63.26 ### 61.2 61.47 1,016,554 31,106,552 ### ### ###
2020-Mar-19 Thu ### ### 60.56 61.22 890,076 ### 44.5 44.5 4.4
2020-Mar-18 Wed 66.7 ### 62.29 63.51 805,085 25,074,372 ### ### ###
2020-Mar-17 Tue ### ### ### 67.71 ### ### ###
2020-Mar-16 Mon 70 70 ### 65.5 872,687 30,544,045 31.3 31.3 4.7
2020-Mar-13 Fri 65.2 ### ### ### 1,328,776 0 80.8 80.8 0.0
2020-Mar-12 Thu 72.42 72.49 ### ### 1,352,148 ### 37.5 37.5 0.0
2020-Mar-11 Wed 76.45 76.5 73.23 73.23 31.2 31.2 ###
2020-Mar-10 Tue 71.51 ### ### ### ### ### 0.0
2020-Mar-09 Mon ### 78.7 73.71 73.71 772,785 58,890,080 39.5 39.5 ###
2020-Mar-06 Fri 80.56 80.71 79.5 79.5 44.0 44.0 5.7
2020-Mar-05 Thu ### ### 81.41 81.71 39.3 39.3 ###
2020-Mar-04 Wed 82 82 ### 80.55 437,048 ### ### ### ###
2020-Mar-03 Tue 82.86 ### ### ### 880,679 0 65.8 65.8 0.0
2020-Mar-02 Mon 81 81.5 79.46 ### ### ### 0.0
2020-Feb-28 Fri 83 83 81.7 81.85 ### ### ###
2020-Feb-27 Thu ### 85.53 84.25 ### 458,421 38,915,358 ### ### 0.0
2020-Feb-26 Wed ### ### ### 85.4 333,459 0 ### ### ###
2020-Feb-25 Tue 87.5 ### ### 87.2 34.9 34.9 6.2
2020-Feb-24 Mon ### ### 88.45 ### 231,986 10,259,580 47.4 47.4 0.0
2020-Feb-21 Fri 90.78 90.82 90.5 90.55 99,546 9,024,840 36.4 36.4 6.5
2020-Feb-20 Thu ### ### 90.74 90.82 100,220 4,546,981 ### ### 6.5
2020-Feb-19 Wed 90.2 90.56 ### 90.54 97,558 4,417,426 ### ### 6.5


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-13 05:00:41 thru 2025-06-13 05:00:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000